Mercados españoles cerrados

Amdocs Ltd (AOS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
72,66-0,08 (-0,11%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202472,6672,6672,6672,6672,66-
28 jun 20240.479 Dividendo
27 jun 202472,5872,7472,5872,7472,26-
26 jun 202472,5473,4872,5473,4873,0090
25 jun 202472,4872,4872,4872,4872,00-
24 jun 202472,6872,6872,4072,4071,9230
21 jun 202472,1473,2872,1473,2872,80-
20 jun 202470,5072,8870,5072,7672,28-
19 jun 202471,6671,6670,3870,3869,92100
18 jun 202470,3470,3470,3470,3469,88-
17 jun 202469,5269,5269,5269,5269,06-
14 jun 202470,0670,0670,0670,0669,60-
13 jun 202470,0470,6070,0070,1469,68-
12 jun 202470,6870,6870,4070,4069,94-
11 jun 202471,2271,2671,0671,2670,79-
10 jun 202470,4871,6070,4671,6071,1321
07 jun 202469,9269,9269,9269,9269,46-
06 jun 202470,4270,6470,1670,4670,00-
05 jun 202470,1270,1270,1270,1269,66-
04 jun 202470,5070,5070,5070,5070,04-
03 jun 202472,3472,3472,3472,3471,86-
31 may 202471,7271,7271,4471,4470,97-
30 may 202471,2271,2271,2271,2270,75-
29 may 202471,8272,1271,8272,1271,65-
28 may 202473,0273,0272,5472,5472,06-
27 may 202473,0673,0873,0673,0872,60-
24 may 202474,3074,3074,3074,3073,81-
23 may 202475,1475,3075,0875,1274,63-
22 may 202475,0275,0275,0275,0274,53-
21 may 202474,9276,0874,9276,0875,5830
20 may 202474,5074,5074,5074,5074,01-
17 may 202474,9475,1074,9475,1074,61-
16 may 202474,8074,8074,8074,8074,31-
15 may 202475,1676,3275,1676,3275,8232
14 may 202477,2277,2275,7475,7475,24-
13 may 202476,6077,3076,6077,3076,79-
10 may 202475,2075,2075,2075,2074,70-
09 may 202479,2679,2679,2679,2678,74-
08 may 202478,4879,8478,4879,8479,31-
07 may 202478,3278,3278,3278,3277,80-
06 may 202477,3277,3277,3277,3276,81-
03 may 202477,5077,5077,5077,5076,99-
02 may 202477,2677,2677,2677,2676,75-
30 abr 202478,5879,7678,4279,7679,23325
29 abr 202478,7279,9878,7279,9879,4520
26 abr 202479,2679,2679,2679,2678,74-
25 abr 202480,1680,1679,6479,6479,12-
24 abr 202480,2680,7880,2680,5880,05-
23 abr 202480,3680,8280,3680,8080,27-
22 abr 202480,2280,2280,2280,2279,69-
19 abr 202479,0080,3679,0080,3479,81-
18 abr 202479,0279,8079,0279,7879,25-
17 abr 202479,2079,4079,2079,4078,88-
16 abr 202479,3279,3279,3279,3278,80-
15 abr 202480,0280,0280,0280,0279,49-
12 abr 202480,9080,9080,9080,9080,37-
11 abr 202480,5281,4080,5281,4080,86-
10 abr 202480,9481,2480,9481,2480,71-
09 abr 202479,7681,0879,7681,0880,5562
08 abr 202480,3680,3680,3680,3679,83-
05 abr 202480,7680,7680,7680,7680,23-
04 abr 202481,6081,6081,6081,6081,06-
03 abr 202482,1882,1882,1882,1881,64-
02 abr 202483,3483,3483,3483,3482,79-
28 mar 202482,7482,7482,7482,7482,20-
27 mar 202482,4882,4882,4882,4881,94-
27 mar 20240.479 Dividendo
26 mar 202482,3882,3882,3882,3881,36-
25 mar 202483,2083,2083,2083,2082,17-
22 mar 202485,3085,3683,2683,2682,234
21 mar 202484,5085,3284,5085,2684,21-
20 mar 202484,2884,2884,2884,2883,24-
19 mar 202483,5683,5683,5683,5682,53-
18 mar 202484,5284,5283,5683,5682,53-
15 mar 202485,1285,1285,1285,1284,07-
14 mar 202485,3685,3685,3685,3684,30-
13 mar 202485,1685,3885,1685,3884,32-
12 mar 202484,7285,2684,7285,2684,21-
11 mar 202483,9883,9883,9883,9882,94-
08 mar 202484,7285,1684,7285,0483,99-
07 mar 202483,1685,5283,1685,5284,46212
06 mar 202482,8884,2282,8883,9482,90-
05 mar 202484,1284,3083,5683,5682,53-
04 mar 202483,2484,7083,2484,4883,44173
01 mar 202483,7285,1283,7285,1284,0720
29 feb 202483,3283,3283,3283,3282,29-
28 feb 202484,0084,0083,9083,9082,86-
27 feb 202483,2883,2883,2883,2882,25-
26 feb 202483,9483,9483,9483,9482,90-
23 feb 202483,4083,4083,4083,4082,37-
22 feb 202482,0682,0682,0682,0681,05-
21 feb 202482,3482,3482,3482,3481,32-
20 feb 202483,8283,8282,8283,0281,99-
19 feb 202483,8883,8883,8883,8882,84-
16 feb 202483,8685,3083,8684,6083,551
15 feb 202483,7283,7283,7283,7282,69-
14 feb 202481,3681,3681,3681,3680,35-
13 feb 202482,4682,4682,4682,4681,44-
12 feb 202482,4682,4682,4682,4681,44-
09 feb 202482,2883,3082,2883,3082,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...